7.29
+0.01(+0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 7.19 | 7.29 | 7.29 | 7.41 | 7.19 | 83,894 |
| December 19, 2024 | 7.5 | 7.28 | 7.28 | 7.62 | 7.19 | 62,900 |
| December 18, 2024 | 7.85 | 7.45 | 7.45 | 8.13 | 7.44 | 71,978 |
| December 17, 2024 | 7.8 | 7.69 | 7.69 | 7.88 | 7.69 | 27,898 |
| December 16, 2024 | 7.85 | 7.82 | 7.82 | 8 | 7.75 | 53,879 |
| December 13, 2024 | 7.94 | 7.77 | 7.77 | 7.99 | 7.65 | 55,800 |
| December 12, 2024 | 8.2 | 7.82 | 7.82 | 8.2 | 7.8 | 61,318 |
| December 11, 2024 | 7.89 | 7.7 | 7.7 | 7.89 | 7.61 | 16,153 |
| December 10, 2024 | 7.73 | 7.75 | 7.75 | 7.88 | 7.61 | 40,362 |
| December 09, 2024 | 7.93 | 7.71 | 7.71 | 7.96 | 7.64 | 48,500 |
| December 06, 2024 | 7.81 | 7.58 | 7.58 | 7.82 | 7.56 | 24,229 |
| December 05, 2024 | 7.84 | 7.71 | 7.71 | 7.91 | 7.7 | 34,262 |
| December 04, 2024 | 7.79 | 7.82 | 7.82 | 7.9 | 7.71 | 37,411 |
| December 03, 2024 | 7.82 | 7.78 | 7.78 | 7.84 | 7.7 | 44,400 |
| December 02, 2024 | 7.74 | 7.77 | 7.77 | 7.88 | 7.68 | 42,930 |
| November 29, 2024 | 7.66 | 7.67 | 7.67 | 7.85 | 7.62 | 31,337 |
| November 27, 2024 | 7.82 | 7.61 | 7.61 | 7.89 | 7.59 | 35,346 |
| November 26, 2024 | 7.52 | 7.81 | 7.81 | 7.93 | 7.47 | 58,000 |
| November 25, 2024 | 7.67 | 7.54 | 7.54 | 7.93 | 7.53 | 126,200 |
| November 22, 2024 | 7.31 | 7.63 | 7.63 | 7.65 | 7.29 | 45,500 |
| November 21, 2024 | 7.22 | 7.32 | 7.32 | 7.52 | 7.16 | 65,444 |
| November 20, 2024 | 7.28 | 7.18 | 7.18 | 7.39 | 7.1 | 78,706 |
| November 19, 2024 | 7.46 | 7.33 | 7.33 | 7.65 | 7.3 | 52,208 |
| November 18, 2024 | 7.36 | 7.54 | 7.54 | 7.7 | 7.36 | 64,300 |
| November 15, 2024 | 7.72 | 7.36 | 7.36 | 7.78 | 7.35 | 102,931 |
| November 14, 2024 | 7.72 | 7.67 | 7.67 | 7.79 | 7.57 | 49,000 |
| November 13, 2024 | 8.01 | 7.75 | 7.75 | 8.02 | 7.74 | 33,900 |
| November 12, 2024 | 7.95 | 8 | 8 | 8.17 | 7.77 | 96,800 |
| November 11, 2024 | 8.02 | 7.95 | 7.95 | 8.11 | 7.55 | 123,700 |
| November 08, 2024 | 8.25 | 7.98 | 7.98 | 8.28 | 7.5 | 386,629 |
| November 07, 2024 | 9.5 | 9.28 | 9.28 | 9.6 | 9.17 | 53,600 |
| November 06, 2024 | 9.49 | 9.48 | 9.48 | 9.61 | 9.25 | 71,000 |
| November 05, 2024 | 8.85 | 9.02 | 9.02 | 9.04 | 8.8 | 43,700 |
| November 04, 2024 | 8.57 | 8.71 | 8.71 | 8.93 | 8.57 | 28,400 |
| November 01, 2024 | 8.43 | 8.55 | 8.55 | 8.83 | 8.43 | 68,700 |
| October 31, 2024 | 8.86 | 8.41 | 8.41 | 8.87 | 8.41 | 39,407 |
| October 30, 2024 | 8.74 | 8.87 | 8.87 | 8.93 | 8.74 | 23,000 |
| October 29, 2024 | 8.77 | 8.74 | 8.74 | 8.9 | 8.68 | 25,932 |
| October 28, 2024 | 8.84 | 8.77 | 8.77 | 9.02 | 8.74 | 30,278 |
| October 25, 2024 | 8.58 | 8.82 | 8.82 | 8.92 | 8.58 | 35,349 |
| October 24, 2024 | 8.72 | 8.58 | 8.58 | 8.79 | 8.55 | 26,636 |
| October 23, 2024 | 8.9 | 8.67 | 8.67 | 9.03 | 8.6 | 32,000 |
| October 22, 2024 | 8.84 | 8.9 | 8.9 | 9.01 | 8.78 | 54,400 |
| October 21, 2024 | 9.1 | 8.85 | 8.85 | 9.1 | 8.85 | 43,961 |
| October 18, 2024 | 9.22 | 9.1 | 9.1 | 9.42 | 9.02 | 31,100 |
| October 17, 2024 | 9.16 | 9.21 | 9.21 | 9.29 | 9.02 | 38,200 |
| October 16, 2024 | 8.96 | 9.09 | 9.09 | 9.09 | 8.87 | 59,400 |
| October 15, 2024 | 8.98 | 8.85 | 8.85 | 9 | 8.84 | 34,720 |
| October 14, 2024 | 9.11 | 9 | 9 | 9.25 | 8.92 | 43,948 |
| October 11, 2024 | 8.94 | 9.16 | 9.16 | 9.22 | 8.94 | 35,233 |
| October 10, 2024 | 9.01 | 8.96 | 8.96 | 9.08 | 8.81 | 52,512 |
| October 09, 2024 | 9.13 | 9.14 | 9.14 | 9.17 | 9 | 38,838 |
| October 08, 2024 | 9.3 | 9.15 | 9.15 | 9.3 | 9.09 | 46,845 |
| October 07, 2024 | 9.55 | 9.3 | 9.3 | 9.59 | 9.11 | 97,000 |
| October 04, 2024 | 9.68 | 9.61 | 9.61 | 9.74 | 9.48 | 67,342 |
| October 03, 2024 | 9.67 | 9.52 | 9.52 | 9.85 | 9.47 | 49,543 |
| October 02, 2024 | 9.41 | 9.77 | 9.77 | 10.09 | 9.41 | 115,400 |
| October 01, 2024 | 9.04 | 9.24 | 9.24 | 9.34 | 8.8 | 97,100 |
| September 30, 2024 | 8.49 | 9.04 | 9.04 | 9.08 | 8.46 | 289,800 |
| September 27, 2024 | 9.49 | 9.05 | 9.05 | 9.49 | 8.92 | 234,404 |